Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-07-01 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $10.35 | $10.35 | 130,500 | — | — |
| 2007-12-28 | $10.37 | $10.37 | 103,300 | — | — |
| 2007-12-27 | $10.67 | $10.67 | 99,400 | — | — |
| 2007-12-26 | $10.90 | $10.90 | 175,100 | — | — |
| 2007-12-24 | $10.68 | $10.68 | 31,300 | — | — |
| 2007-12-21 | $10.68 | $10.68 | 51,600 | — | — |
| 2007-12-20 | $10.69 | $10.69 | 61,600 | — | — |
| 2007-12-19 | $10.70 | $10.70 | 162,600 | — | — |
| 2007-12-18 | $10.63 | $10.63 | 212,900 | — | — |
| 2007-12-17 | $10.40 | $10.40 | 259,400 | — | — |
| 2007-12-14 | $10.29 | $10.29 | 118,200 | — | — |
| 2007-12-13 | $10.30 | $10.30 | 103,000 | — | — |
| 2007-12-12 | $10.62 | $10.62 | 124,800 | — | — |
| 2007-12-11 | $10.40 | $10.40 | 171,300 | — | — |
| 2007-12-10 | $10.31 | $10.31 | 188,600 | — | — |
| 2007-12-07 | $9.99 | $9.99 | 80,700 | — | — |
| 2007-12-06 | $9.86 | $9.86 | 123,300 | — | — |
| 2007-12-05 | $9.76 | $9.76 | 131,200 | — | — |
| 2007-12-04 | $9.58 | $9.58 | 115,100 | — | — |
| 2007-12-03 | $9.71 | $9.71 | 139,400 | — | — |
| 2007-11-30 | $9.57 | $9.57 | 107,900 | — | — |
| 2007-11-29 | $9.54 | $9.54 | 66,600 | — | — |
| 2007-11-28 | $9.66 | $9.66 | 117,500 | — | — |
| 2007-11-27 | $9.46 | $9.46 | 111,800 | — | — |
| 2007-11-26 | $9.60 | $9.60 | 66,900 | — | — |
| 2007-11-23 | $9.59 | $9.59 | 49,200 | — | — |
| 2007-11-21 | $9.44 | $9.44 | 183,000 | — | — |
| 2007-11-20 | $9.80 | $9.80 | 129,700 | — | — |
| 2007-11-19 | $9.74 | $9.74 | 163,700 | — | — |
| 2007-11-16 | $9.68 | $9.68 | 70,300 | — | — |
| 2007-11-15 | $9.47 | $9.47 | 224,600 | — | — |
| 2007-11-14 | $9.83 | $9.83 | 216,000 | — | — |
| 2007-11-13 | $9.66 | $9.66 | 102,800 | — | — |
| 2007-11-12 | $9.75 | $9.75 | 705,500 | — | — |
| 2007-11-09 | $9.99 | $9.99 | 193,600 | — | — |
| 2007-11-08 | $10.12 | $10.12 | 190,600 | — | — |
| 2007-11-07 | $10.15 | $10.15 | 106,800 | — | — |
| 2007-11-06 | $10.38 | $10.38 | 44,400 | — | — |
| 2007-11-05 | $10.14 | $10.14 | 86,900 | — | — |
| 2007-11-02 | $10.13 | $10.13 | 164,900 | — | — |
| 2007-11-01 | $10.31 | $10.31 | 69,700 | — | — |
| 2007-10-31 | $10.55 | $10.55 | 286,000 | — | — |
| 2007-10-30 | $10.28 | $10.28 | 168,700 | — | — |
| 2007-10-29 | $10.19 | $10.19 | 259,400 | — | — |
| 2007-10-26 | $10.23 | $10.23 | 561,000 | — | — |
| 2007-10-25 | $10.74 | $10.74 | 58,200 | — | — |
| 2007-10-24 | $10.72 | $10.72 | 188,800 | — | — |
| 2007-10-23 | $10.76 | $10.76 | 164,700 | — | — |
| 2007-10-22 | $10.67 | $10.67 | 135,300 | — | — |
| 2007-10-19 | $10.70 | $10.70 | 179,700 | — | — |
| 2007-10-18 | $10.99 | $10.99 | 284,600 | — | — |
| 2007-10-17 | $10.73 | $10.73 | 153,100 | — | — |
| 2007-10-16 | $10.42 | $10.42 | 130,400 | — | — |
| 2007-10-15 | $10.76 | $10.76 | 338,300 | — | — |
| 2007-10-12 | $10.64 | $10.64 | 75,600 | — | — |
| 2007-10-11 | $10.60 | $10.60 | 315,700 | — | — |
| 2007-10-10 | $10.53 | $10.53 | 99,500 | — | — |
| 2007-10-09 | $10.70 | $10.70 | 106,000 | — | — |
| 2007-10-08 | $10.57 | $10.57 | 85,100 | — | — |
| 2007-10-05 | $10.47 | $10.47 | 86,400 | — | — |
| 2007-10-04 | $10.19 | $10.19 | 89,100 | — | — |
| 2007-10-03 | $10.26 | $10.26 | 80,900 | — | — |
| 2007-10-02 | $10.55 | $10.55 | 137,600 | — | — |
| 2007-10-01 | $10.48 | $10.48 | 147,500 | — | — |
| 2007-09-28 | $10.44 | $10.44 | 110,800 | — | — |
| 2007-09-27 | $10.17 | $10.17 | 190,700 | — | — |
| 2007-09-26 | $9.73 | $9.73 | 137,800 | — | — |
| 2007-09-25 | $9.76 | $9.76 | 96,100 | — | — |
| 2007-09-24 | $9.60 | $9.60 | 89,100 | — | — |
| 2007-09-21 | $9.55 | $9.55 | 407,900 | — | — |
| 2007-09-20 | $9.43 | $9.43 | 163,000 | — | — |
| 2007-09-19 | $9.68 | $9.68 | 312,100 | — | — |
| 2007-09-18 | $9.82 | $9.82 | 335,900 | — | — |
| 2007-09-17 | $9.38 | $9.38 | 107,100 | — | — |
| 2007-09-14 | $9.60 | $9.60 | 126,300 | — | — |
| 2007-09-13 | $9.85 | $9.85 | 83,000 | — | — |
| 2007-09-12 | $9.80 | $9.80 | 95,500 | — | — |
| 2007-09-11 | $9.92 | $9.92 | 65,300 | — | — |
| 2007-09-10 | $9.82 | $9.82 | 61,300 | — | — |
| 2007-09-07 | $9.87 | $9.87 | 174,300 | — | — |
| 2007-09-06 | $10.22 | $10.22 | 101,400 | — | — |
| 2007-09-05 | $10.07 | $10.07 | 170,200 | — | — |
| 2007-09-04 | $10.25 | $10.25 | 110,900 | — | — |
| 2007-08-31 | $10.27 | $10.27 | 87,100 | — | — |
| 2007-08-30 | $9.92 | $9.92 | 156,500 | — | — |
| 2007-08-29 | $9.99 | $9.99 | 165,500 | — | — |
| 2007-08-28 | $9.64 | $9.64 | 219,900 | — | — |
| 2007-08-27 | $10.20 | $10.20 | 227,700 | — | — |
| 2007-08-24 | $9.89 | $9.89 | 146,200 | — | — |
| 2007-08-23 | $9.56 | $9.56 | 235,400 | — | — |
| 2007-08-22 | $9.60 | $9.60 | 390,900 | — | — |
| 2007-08-21 | $9.10 | $9.10 | 242,100 | — | — |
| 2007-08-20 | $9.00 | $9.00 | 554,200 | — | — |
| 2007-08-17 | $9.16 | $9.16 | 969,800 | — | — |
| 2007-08-16 | $8.69 | $8.69 | 520,600 | — | — |
| 2007-08-15 | $9.94 | $9.94 | 173,200 | — | — |
| 2007-08-14 | $10.42 | $10.42 | 87,000 | — | — |
| 2007-08-13 | $10.67 | $10.67 | 318,100 | — | — |
| 2007-08-10 | $11.09 | $11.09 | 394,000 | — | — |
| 2007-08-09 | $11.39 | $11.39 | 337,700 | — | — |
| 2007-08-08 | $11.45 | $11.45 | 196,600 | — | — |
| 2007-08-07 | $11.46 | $11.46 | 100,600 | — | — |
| 2007-08-06 | $11.60 | $11.60 | 297,600 | — | — |
| 2007-08-03 | $11.43 | $11.43 | 195,100 | — | — |
| 2007-08-02 | $11.80 | $11.80 | 86,000 | — | — |
| 2007-08-01 | $11.80 | $11.80 | 231,100 | — | — |
| 2007-07-31 | $11.85 | $11.85 | 78,800 | — | — |
| 2007-07-30 | $12.09 | $12.09 | 144,400 | — | — |
| 2007-07-27 | $12.20 | $12.20 | 388,600 | — | — |
| 2007-07-26 | $12.06 | $12.06 | 403,800 | — | — |
| 2007-07-25 | $12.83 | $12.83 | 465,300 | — | — |
| 2007-07-24 | $12.62 | $12.62 | 217,200 | — | — |
| 2007-07-23 | $12.98 | $12.98 | 247,700 | — | — |
| 2007-07-20 | $13.31 | $13.31 | 349,700 | — | — |
| 2007-07-19 | $13.45 | $13.45 | 444,100 | — | — |
| 2007-07-18 | $14.10 | $14.10 | 1,078,500 | — | — |
| 2007-07-17 | $15.08 | $15.08 | 349,500 | — | — |
| 2007-07-16 | $14.39 | $14.39 | 402,500 | — | — |
| 2007-07-13 | $14.35 | $14.35 | 412,900 | — | — |
| 2007-07-12 | $13.70 | $13.70 | 410,400 | — | — |
| 2007-07-11 | $13.57 | $13.57 | 178,300 | — | — |
| 2007-07-10 | $13.27 | $13.27 | 136,400 | — | — |
| 2007-07-09 | $13.53 | $13.53 | 247,100 | — | — |
| 2007-07-06 | $13.59 | $13.59 | 228,400 | — | — |
| 2007-07-05 | $13.41 | $13.41 | 405,200 | — | — |
| 2007-07-03 | $13.04 | $13.04 | 65,500 | — | — |
| 2007-07-02 | $13.14 | $13.14 | 291,500 | — | — |
| 2007-06-29 | $12.48 | $12.48 | 238,000 | — | — |
| 2007-06-28 | $12.50 | $12.50 | 110,800 | — | — |
| 2007-06-27 | $12.49 | $12.49 | 151,000 | — | — |
| 2007-06-26 | $12.46 | $12.46 | 136,500 | — | — |
| 2007-06-25 | $12.72 | $12.72 | 186,700 | — | — |
| 2007-06-22 | $12.85 | $12.85 | 112,800 | — | — |
| 2007-06-21 | $12.97 | $12.97 | 127,500 | — | — |
| 2007-06-20 | $13.01 | $13.01 | 187,500 | — | — |
| 2007-06-19 | $13.14 | $13.14 | 101,700 | — | — |
| 2007-06-18 | $13.08 | $13.08 | 120,300 | — | — |
| 2007-06-15 | $13.23 | $13.23 | 171,400 | — | — |
| 2007-06-14 | $13.04 | $13.04 | 95,800 | — | — |
| 2007-06-13 | $13.00 | $13.00 | 236,700 | — | — |
| 2007-06-12 | $12.88 | $12.88 | 115,700 | — | — |
| 2007-06-11 | $13.00 | $13.00 | 372,200 | — | — |
| 2007-06-08 | $13.16 | $13.16 | 217,300 | — | — |
| 2007-06-07 | $12.98 | $12.98 | 333,500 | — | — |
| 2007-06-06 | $13.40 | $13.40 | 147,000 | — | — |
| 2007-06-05 | $13.69 | $13.69 | 200,400 | — | — |
| 2007-06-04 | $13.76 | $13.76 | 144,200 | — | — |
| 2007-06-01 | $13.81 | $13.81 | 214,900 | — | — |
| 2007-05-31 | $13.43 | $13.43 | 200,300 | — | — |
| 2007-05-30 | $13.49 | $13.49 | 263,900 | — | — |
| 2007-05-29 | $13.12 | $13.12 | 113,500 | — | — |
| 2007-05-25 | $13.26 | $13.26 | 164,300 | — | — |
| 2007-05-24 | $13.25 | $13.25 | 280,400 | — | — |
| 2007-05-23 | $13.92 | $13.92 | 223,000 | — | — |
| 2007-05-22 | $13.68 | $13.68 | 202,100 | — | — |
| 2007-05-21 | $14.15 | $14.15 | 208,500 | — | — |
| 2007-05-18 | $13.80 | $13.80 | 75,700 | — | — |
| 2007-05-17 | $13.86 | $13.86 | 99,300 | — | — |
| 2007-05-16 | $13.91 | $13.91 | 230,700 | — | — |
| 2007-05-15 | $13.59 | $13.59 | 167,200 | — | — |
| 2007-05-14 | $13.70 | $13.70 | 313,400 | — | — |
| 2007-05-11 | $14.15 | $14.15 | 188,200 | — | — |
| 2007-05-10 | $13.90 | $13.90 | 309,600 | — | — |
| 2007-05-09 | $14.10 | $14.10 | 310,300 | — | — |
| 2007-05-08 | $13.99 | $13.99 | 316,200 | — | — |
| 2007-05-07 | $13.95 | $13.95 | 525,600 | — | — |
| 2007-05-04 | $13.75 | $13.75 | 433,700 | — | — |
| 2007-05-03 | $13.92 | $13.92 | 1,142,800 | — | — |
| 2007-05-02 | $13.20 | $13.20 | 418,200 | — | — |
| 2007-05-01 | $12.71 | $12.71 | 160,800 | — | — |
| 2007-04-30 | $12.66 | $12.66 | 250,800 | — | — |
| 2007-04-27 | $12.62 | $12.62 | 106,600 | — | — |
| 2007-04-26 | $12.88 | $12.88 | 280,900 | — | — |
| 2007-04-25 | $12.77 | $12.77 | 283,100 | — | — |
| 2007-04-24 | $12.63 | $12.63 | 182,700 | — | — |
| 2007-04-23 | $12.65 | $12.65 | 333,700 | — | — |
| 2007-04-20 | $12.75 | $12.75 | 637,800 | — | — |
| 2007-04-19 | $12.53 | $12.53 | 307,600 | — | — |
| 2007-04-18 | $12.64 | $12.64 | 151,900 | — | — |
| 2007-04-17 | $12.90 | $12.90 | 202,400 | — | — |
| 2007-04-16 | $13.01 | $13.01 | 370,600 | — | — |
| 2007-04-13 | $13.14 | $13.14 | 483,400 | — | — |
| 2007-04-12 | $12.78 | $12.78 | 439,000 | — | — |
| 2007-04-11 | $12.31 | $12.31 | 299,600 | — | — |
| 2007-04-10 | $12.33 | $12.33 | 110,300 | — | — |
| 2007-04-09 | $12.30 | $12.30 | 107,600 | — | — |
| 2007-04-05 | $12.07 | $12.07 | 111,300 | — | — |
| 2007-04-04 | $12.23 | $12.23 | 111,500 | — | — |
| 2007-04-03 | $12.24 | $12.24 | 159,700 | — | — |
| 2007-04-02 | $12.29 | $12.29 | 174,300 | — | — |
| 2007-03-30 | $12.33 | $12.33 | 210,300 | — | — |
| 2007-03-29 | $12.20 | $12.20 | 533,400 | — | — |
| 2007-03-28 | $11.54 | $11.54 | 142,600 | — | — |
| 2007-03-27 | $11.65 | $11.65 | 137,100 | — | — |
| 2007-03-26 | $11.61 | $11.61 | 122,600 | — | — |
| 2007-03-23 | $11.59 | $11.59 | 105,300 | — | — |
| 2007-03-22 | $11.77 | $11.77 | 219,300 | — | — |
| 2007-03-21 | $11.82 | $11.82 | 170,500 | — | — |
| 2007-03-20 | $11.25 | $11.25 | 202,500 | — | — |
| 2007-03-19 | $11.00 | $11.00 | 320,000 | — | — |
| 2007-03-16 | $11.12 | $11.12 | 72,300 | — | — |
| 2007-03-15 | $11.30 | $11.30 | 88,300 | — | — |
| 2007-03-14 | $11.29 | $11.29 | 137,400 | — | — |
| 2007-03-13 | $11.24 | $11.24 | 114,300 | — | — |
| 2007-03-12 | $11.75 | $11.75 | 175,000 | — | — |
| 2007-03-09 | $11.98 | $11.98 | 320,100 | — | — |
| 2007-03-08 | $11.34 | $11.34 | 202,800 | — | — |
| 2007-03-07 | $11.27 | $11.27 | 214,400 | — | — |
| 2007-03-06 | $11.45 | $11.45 | 291,900 | — | — |
| 2007-03-05 | $10.87 | $10.87 | 310,000 | — | — |
| 2007-03-02 | $11.30 | $11.30 | 269,300 | — | — |
| 2007-03-01 | $11.17 | $11.17 | 763,100 | — | — |
| 2007-02-28 | $11.33 | $11.33 | 649,700 | — | — |
| 2007-02-27 | $11.74 | $11.74 | 1,798,200 | — | — |
| 2007-02-26 | $12.59 | $12.59 | 599,800 | — | — |
| 2007-02-23 | $12.78 | $12.78 | 175,700 | — | — |
| 2007-02-22 | $12.75 | $12.75 | 287,000 | — | — |
| 2007-02-21 | $12.87 | $12.87 | 627,900 | — | — |
| 2007-02-20 | $12.79 | $12.79 | 316,300 | — | — |
| 2007-02-16 | $12.78 | $12.78 | 504,900 | — | — |
| 2007-02-15 | $12.76 | $12.76 | 496,700 | — | — |
| 2007-02-14 | $13.02 | $13.02 | 1,067,300 | — | — |
| 2007-02-13 | $12.79 | $12.79 | 972,000 | — | — |
| 2007-02-12 | $12.65 | $12.65 | 863,200 | — | — |
| 2007-02-09 | $12.51 | $12.51 | 4,092,500 | — | — |
| 2007-02-08 | $12.94 | $12.94 | 492,400 | — | — |
| 2007-02-07 | $13.57 | $13.57 | 474,900 | — | — |
| 2007-02-06 | $13.65 | $13.65 | 239,300 | — | — |
| 2007-02-05 | $14.21 | $14.21 | 48,800 | — | — |
| 2007-02-02 | $14.46 | $14.46 | 71,400 | — | — |
| 2007-02-01 | $14.43 | $14.43 | 112,700 | — | — |
| 2007-01-31 | $14.53 | $14.53 | 80,800 | — | — |
| 2007-01-30 | $14.54 | $14.54 | 104,800 | — | — |
| 2007-01-29 | $14.79 | $14.79 | 130,000 | — | — |
| 2007-01-26 | $14.90 | $14.90 | 196,800 | — | — |
| 2007-01-25 | $14.53 | $14.53 | 251,900 | — | — |
| 2007-01-24 | $15.00 | $15.00 | 273,000 | — | — |
| 2007-01-23 | $14.45 | $14.45 | 183,300 | — | — |
| 2007-01-22 | $13.77 | $13.77 | 126,900 | — | — |
| 2007-01-19 | $13.70 | $13.70 | 209,500 | — | — |
| 2007-01-18 | $12.75 | $12.75 | 118,200 | — | — |
| 2007-01-17 | $13.30 | $13.30 | 166,000 | — | — |
| 2007-01-16 | $13.84 | $13.84 | 200,000 | — | — |
| 2007-01-12 | $13.91 | $13.91 | 257,500 | — | — |
| 2007-01-11 | $13.80 | $13.80 | 321,500 | — | — |
| 2007-01-10 | $13.36 | $13.36 | 311,900 | — | — |
| 2007-01-09 | $12.54 | $12.54 | 444,800 | — | — |
| 2007-01-08 | $12.80 | $12.80 | 268,500 | — | — |
| 2007-01-05 | $13.10 | $13.10 | 351,700 | — | — |
| 2007-01-04 | $13.31 | $13.31 | 411,500 | — | — |
| 2007-01-03 | $13.57 | $13.57 | 747,700 | — | — |